Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2009 | HKD | 1.29 | 1.35 | 1.21 | 1.29 | 0.645 | -0.01 (-0.77%) | 4,811,000 |
8 Apr 2009 | HKD | 1.16 | 1.3 | 1.11 | 1.3 | 0.65 | +0.12 (+10.17%) | 8,267,500 |
7 Apr 2009 | HKD | 1.27 | 1.32 | 1.18 | 1.18 | 0.59 | -0.09 (-7.09%) | 7,031,500 |
6 Apr 2009 | HKD | 1.2 | 1.34 | 1.16 | 1.27 | 0.635 | +0.13 (+11.40%) | 10,980,000 |
3 Apr 2009 | HKD | 1.04 | 1.15 | 1.03 | 1.14 | 0.57 | +0.11 (+10.68%) | 6,297,000 |
2 Apr 2009 | HKD | 0.98 | 1.04 | 0.97 | 1.03 | 0.515 | +0.06 (+6.19%) | 4,711,000 |
1 Apr 2009 | HKD | 0.98 | 0.99 | 0.96 | 0.97 | 0.485 | -0.03 (-3%) | 840,749 |
31 Mar 2009 | HKD | 0.97 | 1 | 0.96 | 1 | 0.5 | -0.01 (-0.99%) | 775,500 |
30 Mar 2009 | HKD | 1.01 | 1.01 | 0.96 | 1.01 | 0.505 | 0.0 (0.0%) | 930,500 |
27 Mar 2009 | HKD | 1 | 1.01 | 0.97 | 1.01 | 0.505 | +0.03 (+3.06%) | 887,000 |
26 Mar 2009 | HKD | 0.9 | 1.01 | 0.9 | 0.98 | 0.49 | -0.04 (-3.92%) | 3,434,000 |
25 Mar 2009 | HKD | 1 | 1.04 | 1 | 1.02 | 0.51 | -0.01 (-0.97%) | 1,587,500 |
24 Mar 2009 | HKD | 1.03 | 1.07 | 1.02 | 1.03 | 0.515 | -0.02 (-1.90%) | 2,571,000 |
23 Mar 2009 | HKD | 1.01 | 1.07 | 1 | 1.05 | 0.525 | +0.04 (+3.96%) | 2,181,500 |
20 Mar 2009 | HKD | 1.02 | 1.06 | 1 | 1.01 | 0.505 | +0.02 (+2.02%) | 1,597,500 |
19 Mar 2009 | HKD | 0.96 | 1.02 | 0.96 | 0.99 | 0.495 | +0.04 (+4.21%) | 1,493,000 |
18 Mar 2009 | HKD | 0.97 | 0.97 | 0.95 | 0.95 | 0.475 | +0.01 (+1.06%) | 725,000 |
17 Mar 2009 | HKD | 0.91 | 0.94 | 0.91 | 0.94 | 0.47 | 0.0 (0.0%) | 1,005,500 |
16 Mar 2009 | HKD | 0.9 | 0.94 | 0.9 | 0.94 | 0.47 | +0.04 (+4.44%) | 747,500 |
13 Mar 2009 | HKD | 0.9 | 0.92 | 0.9 | 0.9 | 0.45 | 0.0 (0.0%) | 712,000 |
12 Mar 2009 | HKD | 0.91 | 0.91 | 0.9 | 0.9 | 0.45 | -0.02 (-2.17%) | 833,500 |
11 Mar 2009 | HKD | 0.92 | 0.92 | 0.91 | 0.92 | 0.46 | +0.01 (+1.10%) | 328,500 |
10 Mar 2009 | HKD | 0.94 | 0.94 | 0.91 | 0.91 | 0.455 | -0.05 (-5.21%) | 381,000 |
9 Mar 2009 | HKD | 0.92 | 0.96 | 0.9 | 0.96 | 0.48 | +0.04 (+4.35%) | 590,000 |
6 Mar 2009 | HKD | 0.96 | 0.96 | 0.89 | 0.92 | 0.46 | -0.01 (-1.08%) | 525,500 |
5 Mar 2009 | HKD | 0.97 | 0.97 | 0.93 | 0.93 | 0.465 | -0.04 (-4.12%) | 438,500 |
4 Mar 2009 | HKD | 0.95 | 0.98 | 0.93 | 0.97 | 0.485 | -0.01 (-1.02%) | 486,500 |
3 Mar 2009 | HKD | 0.92 | 0.98 | 0.92 | 0.98 | 0.49 | -0.02 (-2%) | 297,500 |
2 Mar 2009 | HKD | 1 | 1 | 1 | 1 | 0.5 | 0.0 (0.0%) | 0 |
27 Feb 2009 | HKD | 1 | 1 | 1 | 1 | 0.5 | -0.01 (-0.99%) | 50,000 |